NasdaqGS - Nasdaq Real Time Price USD
Shopify Inc. (SHOP)
105.34
-3.87
(-3.54%)
At close: June 13 at 4:00:00 PM EDT
105.90
+0.56
+(0.53%)
After hours: June 13 at 7:59:57 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 105.53 | 107.01 | 104.66 | 105.34 | 105.34 | 7,971,800 |
| Jun 12, 2025 | 113.25 | 113.57 | 108.87 | 109.21 | 109.21 | 8,669,300 |
| Jun 11, 2025 | 111.63 | 117.36 | 111.29 | 114.13 | 114.13 | 14,078,100 |
| Jun 10, 2025 | 108.36 | 110.61 | 107.35 | 110.26 | 110.26 | 6,548,500 |
| Jun 9, 2025 | 110.42 | 111.00 | 107.76 | 107.80 | 107.80 | 7,738,800 |
| Jun 6, 2025 | 106.99 | 112.08 | 106.66 | 111.41 | 111.41 | 8,736,300 |
| Jun 5, 2025 | 104.00 | 106.56 | 103.10 | 105.03 | 105.03 | 11,085,300 |
| Jun 4, 2025 | 105.44 | 105.75 | 102.81 | 103.58 | 103.58 | 7,465,100 |
| Jun 3, 2025 | 104.80 | 106.56 | 104.29 | 105.11 | 105.11 | 7,236,200 |
| Jun 2, 2025 | 106.25 | 107.35 | 103.73 | 106.54 | 106.54 | 5,341,400 |
| May 30, 2025 | 107.32 | 107.69 | 103.91 | 107.22 | 107.22 | 12,183,300 |
| May 29, 2025 | 109.69 | 110.68 | 107.15 | 107.70 | 107.70 | 6,642,100 |
| May 28, 2025 | 106.53 | 108.14 | 105.57 | 107.11 | 107.11 | 6,823,400 |
| May 27, 2025 | 104.36 | 107.48 | 103.90 | 106.74 | 106.74 | 7,556,600 |
| May 23, 2025 | 100.81 | 102.96 | 100.31 | 101.51 | 101.51 | 5,999,500 |
| May 22, 2025 | 102.42 | 104.76 | 101.78 | 103.29 | 103.29 | 6,216,400 |
| May 21, 2025 | 104.99 | 105.58 | 101.55 | 102.32 | 102.32 | 9,251,300 |
| May 20, 2025 | 108.63 | 109.09 | 104.61 | 106.43 | 106.43 | 8,294,500 |
| May 19, 2025 | 108.81 | 109.92 | 106.82 | 109.10 | 109.10 | 9,809,700 |
| May 16, 2025 | 111.56 | 112.38 | 109.80 | 110.75 | 110.75 | 96,081,400 |
| May 15, 2025 | 109.93 | 111.73 | 108.39 | 110.21 | 110.21 | 13,577,300 |
| May 14, 2025 | 108.41 | 111.88 | 108.25 | 111.45 | 111.45 | 16,384,000 |
| May 13, 2025 | 106.35 | 109.00 | 106.06 | 107.68 | 107.68 | 14,517,900 |
| May 12, 2025 | 104.00 | 106.35 | 99.01 | 104.34 | 104.34 | 30,713,700 |
| May 9, 2025 | 94.47 | 94.91 | 88.90 | 91.77 | 91.77 | 15,360,700 |
| May 8, 2025 | 89.68 | 95.82 | 88.14 | 94.00 | 94.00 | 36,455,400 |
| May 7, 2025 | 94.67 | 96.60 | 94.23 | 94.50 | 94.50 | 14,723,900 |
| May 6, 2025 | 97.05 | 97.40 | 93.58 | 93.83 | 93.83 | 13,082,100 |
| May 5, 2025 | 95.40 | 99.46 | 95.24 | 98.38 | 98.38 | 7,652,400 |
| May 2, 2025 | 98.10 | 100.49 | 97.63 | 99.25 | 99.25 | 11,140,800 |
| May 1, 2025 | 98.21 | 98.89 | 95.55 | 97.01 | 97.01 | 8,288,000 |
| Apr 30, 2025 | 96.14 | 96.14 | 92.40 | 95.00 | 95.00 | 13,233,200 |
| Apr 29, 2025 | 98.83 | 99.82 | 97.84 | 98.92 | 98.92 | 6,797,200 |
| Apr 28, 2025 | 96.85 | 99.07 | 96.50 | 98.57 | 98.57 | 5,892,900 |
| Apr 25, 2025 | 95.79 | 98.64 | 95.36 | 97.12 | 97.12 | 7,824,800 |
| Apr 24, 2025 | 90.64 | 95.26 | 89.41 | 95.12 | 95.12 | 7,847,300 |
| Apr 23, 2025 | 91.53 | 95.45 | 89.92 | 90.96 | 90.96 | 14,029,000 |
| Apr 22, 2025 | 82.99 | 86.61 | 81.64 | 85.71 | 85.71 | 8,664,000 |
| Apr 21, 2025 | 82.27 | 83.14 | 80.35 | 81.64 | 81.64 | 8,153,000 |
| Apr 17, 2025 | 84.00 | 85.08 | 81.84 | 83.65 | 83.65 | 11,592,900 |
| Apr 16, 2025 | 81.61 | 85.35 | 81.32 | 83.96 | 83.96 | 8,811,900 |
| Apr 15, 2025 | 82.71 | 84.68 | 81.93 | 83.91 | 83.91 | 6,986,400 |
| Apr 14, 2025 | 87.06 | 88.27 | 81.92 | 82.77 | 82.77 | 10,460,400 |
| Apr 11, 2025 | 84.72 | 85.21 | 78.00 | 83.71 | 83.71 | 18,099,200 |
| Apr 10, 2025 | 87.24 | 87.40 | 81.39 | 84.63 | 84.63 | 16,133,700 |
| Apr 9, 2025 | 75.38 | 94.14 | 74.67 | 91.40 | 91.40 | 26,917,500 |
| Apr 8, 2025 | 83.93 | 86.36 | 75.23 | 77.09 | 77.09 | 18,606,200 |
| Apr 7, 2025 | 70.29 | 83.47 | 69.99 | 78.82 | 78.82 | 22,525,900 |
| Apr 4, 2025 | 77.48 | 78.27 | 69.84 | 76.89 | 76.89 | 29,707,500 |
| Apr 3, 2025 | 87.32 | 87.70 | 81.25 | 82.29 | 82.29 | 28,920,200 |
| Apr 2, 2025 | 95.03 | 101.45 | 94.65 | 100.65 | 100.65 | 7,892,000 |
| Apr 1, 2025 | 95.80 | 99.54 | 93.96 | 97.64 | 97.64 | 10,309,400 |
| Mar 31, 2025 | 92.72 | 96.11 | 89.24 | 95.48 | 95.48 | 15,801,900 |
| Mar 28, 2025 | 99.15 | 100.26 | 95.86 | 96.68 | 96.68 | 13,202,800 |
| Mar 27, 2025 | 102.32 | 103.71 | 99.73 | 102.52 | 102.52 | 7,639,500 |
| Mar 26, 2025 | 109.17 | 109.42 | 103.05 | 104.28 | 104.28 | 7,271,700 |
| Mar 25, 2025 | 109.99 | 111.00 | 108.75 | 109.82 | 109.82 | 5,752,900 |
| Mar 24, 2025 | 106.95 | 110.68 | 106.79 | 109.28 | 109.28 | 10,099,200 |
| Mar 21, 2025 | 100.27 | 104.43 | 99.20 | 104.21 | 104.21 | 8,696,400 |
| Mar 20, 2025 | 98.46 | 104.19 | 98.46 | 101.85 | 101.85 | 8,604,000 |
| Mar 19, 2025 | 99.63 | 103.17 | 97.65 | 101.54 | 101.54 | 17,808,900 |
| Mar 18, 2025 | 95.90 | 96.12 | 92.91 | 94.01 | 94.01 | 5,372,000 |
| Mar 17, 2025 | 95.02 | 98.43 | 94.58 | 96.59 | 96.59 | 5,771,600 |
| Mar 14, 2025 | 94.61 | 95.83 | 93.06 | 94.85 | 94.85 | 7,065,100 |
| Mar 13, 2025 | 95.17 | 95.53 | 89.10 | 90.59 | 90.59 | 11,076,400 |
| Mar 12, 2025 | 96.67 | 99.14 | 95.29 | 96.53 | 96.53 | 8,531,900 |
| Mar 11, 2025 | 92.75 | 95.11 | 91.15 | 92.95 | 92.95 | 12,127,100 |
| Mar 10, 2025 | 96.07 | 96.19 | 91.69 | 92.75 | 92.75 | 16,385,300 |
| Mar 7, 2025 | 100.85 | 103.50 | 95.36 | 100.13 | 100.13 | 13,894,500 |
| Mar 6, 2025 | 103.51 | 109.45 | 101.36 | 102.49 | 102.49 | 12,036,200 |
| Mar 5, 2025 | 102.76 | 106.65 | 101.59 | 106.15 | 106.15 | 8,409,400 |
| Mar 4, 2025 | 103.61 | 104.19 | 97.85 | 101.73 | 101.73 | 13,995,300 |
| Mar 3, 2025 | 112.89 | 115.21 | 104.81 | 106.58 | 106.58 | 7,795,200 |
| Feb 28, 2025 | 109.00 | 112.09 | 107.58 | 112.00 | 112.00 | 6,271,700 |
| Feb 27, 2025 | 114.85 | 115.59 | 110.15 | 110.83 | 110.83 | 5,790,100 |
| Feb 26, 2025 | 111.88 | 114.80 | 110.84 | 113.23 | 113.23 | 4,905,900 |
| Feb 25, 2025 | 113.29 | 115.00 | 107.00 | 110.95 | 110.95 | 9,977,700 |
| Feb 24, 2025 | 115.56 | 117.03 | 109.81 | 115.48 | 115.48 | 8,545,000 |
| Feb 21, 2025 | 125.20 | 125.50 | 115.30 | 115.56 | 115.56 | 10,064,100 |
| Feb 20, 2025 | 126.90 | 126.95 | 120.80 | 123.47 | 123.47 | 8,855,900 |
| Feb 19, 2025 | 129.05 | 129.05 | 124.40 | 127.66 | 127.66 | 7,766,900 |
| Feb 18, 2025 | 129.08 | 129.38 | 124.19 | 129.31 | 129.31 | 7,251,900 |
| Feb 14, 2025 | 125.76 | 128.57 | 123.88 | 128.35 | 128.35 | 8,511,300 |
| Feb 13, 2025 | 121.00 | 128.00 | 120.10 | 127.65 | 127.65 | 10,940,300 |
| Feb 12, 2025 | 119.05 | 122.49 | 116.70 | 120.49 | 120.49 | 13,307,400 |
| Feb 11, 2025 | 122.28 | 125.95 | 114.70 | 123.59 | 123.59 | 34,842,700 |
| Feb 10, 2025 | 121.46 | 123.41 | 119.14 | 119.90 | 119.90 | 13,060,700 |
| Feb 7, 2025 | 118.11 | 119.66 | 116.52 | 117.41 | 117.41 | 5,835,800 |
| Feb 6, 2025 | 122.01 | 122.81 | 116.87 | 118.58 | 118.58 | 7,207,100 |
| Feb 5, 2025 | 119.27 | 121.91 | 118.55 | 121.73 | 121.73 | 6,058,900 |
| Feb 4, 2025 | 116.30 | 120.48 | 116.13 | 119.20 | 119.20 | 7,362,300 |
| Feb 3, 2025 | 111.87 | 115.79 | 110.55 | 114.39 | 114.39 | 8,572,400 |
| Jan 31, 2025 | 119.61 | 122.00 | 116.54 | 116.80 | 116.80 | 7,756,300 |
| Jan 30, 2025 | 116.59 | 119.83 | 115.80 | 119.18 | 119.18 | 6,284,700 |
| Jan 29, 2025 | 116.70 | 118.40 | 114.77 | 116.59 | 116.59 | 9,269,300 |
| Jan 28, 2025 | 109.00 | 117.94 | 109.00 | 117.45 | 117.45 | 13,963,900 |
| Jan 27, 2025 | 104.45 | 108.39 | 102.52 | 107.38 | 107.38 | 5,333,100 |
| Jan 24, 2025 | 106.45 | 109.39 | 106.16 | 107.68 | 107.68 | 5,950,500 |
| Jan 23, 2025 | 106.06 | 106.48 | 105.04 | 106.10 | 106.10 | 4,358,500 |
| Jan 22, 2025 | 107.34 | 107.79 | 105.75 | 106.37 | 106.37 | 3,426,800 |
| Jan 21, 2025 | 104.14 | 106.83 | 103.80 | 106.28 | 106.28 | 5,068,900 |
| Jan 17, 2025 | 105.50 | 105.80 | 103.04 | 103.35 | 103.35 | 5,583,600 |
| Jan 16, 2025 | 104.39 | 105.62 | 103.14 | 103.50 | 103.50 | 4,105,900 |
| Jan 15, 2025 | 104.49 | 104.83 | 102.83 | 104.24 | 104.24 | 6,234,900 |
| Jan 14, 2025 | 103.11 | 103.36 | 100.75 | 101.61 | 101.61 | 5,096,700 |
| Jan 13, 2025 | 101.00 | 102.14 | 99.05 | 101.76 | 101.76 | 8,081,400 |
| Jan 10, 2025 | 103.94 | 104.50 | 99.79 | 103.71 | 103.71 | 8,971,700 |
| Jan 8, 2025 | 106.48 | 108.03 | 105.02 | 107.64 | 107.64 | 5,185,500 |
| Jan 7, 2025 | 114.90 | 115.37 | 106.08 | 106.78 | 106.78 | 6,152,200 |
| Jan 6, 2025 | 112.24 | 114.29 | 111.50 | 114.24 | 114.24 | 7,073,800 |
| Jan 3, 2025 | 108.87 | 109.69 | 107.54 | 109.25 | 109.25 | 2,957,900 |
| Jan 2, 2025 | 107.50 | 108.32 | 104.91 | 107.53 | 107.53 | 4,433,700 |
| Dec 31, 2024 | 106.75 | 107.31 | 105.46 | 106.33 | 106.33 | 3,768,700 |
| Dec 30, 2024 | 105.07 | 107.19 | 104.54 | 106.69 | 106.69 | 4,096,800 |
| Dec 27, 2024 | 109.44 | 109.80 | 106.52 | 108.18 | 108.18 | 3,966,400 |
| Dec 26, 2024 | 109.78 | 110.62 | 108.89 | 109.96 | 109.96 | 2,222,300 |
| Dec 24, 2024 | 109.63 | 110.36 | 108.51 | 110.18 | 110.18 | 1,848,500 |
| Dec 23, 2024 | 108.53 | 110.08 | 107.47 | 109.25 | 109.25 | 4,097,200 |
| Dec 20, 2024 | 105.30 | 109.96 | 104.50 | 108.95 | 108.95 | 6,709,500 |
| Dec 19, 2024 | 111.30 | 111.44 | 105.71 | 107.07 | 107.07 | 10,550,200 |
| Dec 18, 2024 | 118.81 | 120.10 | 109.51 | 109.70 | 109.70 | 8,810,400 |
| Dec 17, 2024 | 115.14 | 119.85 | 114.95 | 119.49 | 119.49 | 8,038,100 |
| Dec 16, 2024 | 115.72 | 117.00 | 114.69 | 115.94 | 115.94 | 5,178,900 |
| Dec 13, 2024 | 115.52 | 116.50 | 113.44 | 114.63 | 114.63 | 4,667,200 |
| Dec 12, 2024 | 116.22 | 118.32 | 115.15 | 115.31 | 115.31 | 6,059,300 |
| Dec 11, 2024 | 115.36 | 117.86 | 114.16 | 117.37 | 117.37 | 6,459,000 |
| Dec 10, 2024 | 114.78 | 116.65 | 112.68 | 113.45 | 113.45 | 5,139,800 |
| Dec 9, 2024 | 118.59 | 118.94 | 114.08 | 115.29 | 115.29 | 6,325,700 |
| Dec 6, 2024 | 116.72 | 120.72 | 116.40 | 118.37 | 118.37 | 10,136,400 |
| Dec 5, 2024 | 113.43 | 115.46 | 112.94 | 114.09 | 114.09 | 5,291,000 |
| Dec 4, 2024 | 112.33 | 115.79 | 112.30 | 113.43 | 113.43 | 7,736,700 |
| Dec 3, 2024 | 112.75 | 113.79 | 111.04 | 111.86 | 111.86 | 8,263,400 |
| Dec 2, 2024 | 115.22 | 115.99 | 111.12 | 112.98 | 112.98 | 9,839,600 |
| Nov 29, 2024 | 113.16 | 116.35 | 112.53 | 115.60 | 115.60 | 6,178,300 |
| Nov 27, 2024 | 111.44 | 112.59 | 110.94 | 112.54 | 112.54 | 4,665,600 |
| Nov 26, 2024 | 109.70 | 113.90 | 109.08 | 112.08 | 112.08 | 8,029,000 |
| Nov 25, 2024 | 109.30 | 112.45 | 108.63 | 111.00 | 111.00 | 10,139,300 |
| Nov 22, 2024 | 107.01 | 107.50 | 105.33 | 106.96 | 106.96 | 7,059,900 |
| Nov 21, 2024 | 103.74 | 108.21 | 103.26 | 106.48 | 106.48 | 10,624,700 |
| Nov 20, 2024 | 104.83 | 105.07 | 102.58 | 103.94 | 103.94 | 7,632,600 |
| Nov 19, 2024 | 104.31 | 105.38 | 103.27 | 104.59 | 104.59 | 9,038,100 |
| Nov 18, 2024 | 108.90 | 109.11 | 105.76 | 105.88 | 105.88 | 6,689,800 |
| Nov 15, 2024 | 107.10 | 108.79 | 105.25 | 108.49 | 108.49 | 10,764,200 |
| Nov 14, 2024 | 115.29 | 115.29 | 109.00 | 109.08 | 109.08 | 13,147,900 |
| Nov 13, 2024 | 107.50 | 115.62 | 106.18 | 115.09 | 115.09 | 20,642,000 |
| Nov 12, 2024 | 107.52 | 114.51 | 106.00 | 108.92 | 108.92 | 63,946,200 |
| Nov 11, 2024 | 88.95 | 92.16 | 88.71 | 89.99 | 89.99 | 20,014,100 |
| Nov 8, 2024 | 85.60 | 87.26 | 85.25 | 87.12 | 87.12 | 7,439,000 |
| Nov 7, 2024 | 82.16 | 85.84 | 82.10 | 85.55 | 85.55 | 6,623,700 |
| Nov 6, 2024 | 81.55 | 82.12 | 80.13 | 81.92 | 81.92 | 5,169,800 |
| Nov 5, 2024 | 78.55 | 80.04 | 78.23 | 79.57 | 79.57 | 4,652,300 |
| Nov 4, 2024 | 78.71 | 79.06 | 77.70 | 78.44 | 78.44 | 3,584,500 |
| Nov 1, 2024 | 79.05 | 79.89 | 77.94 | 78.99 | 78.99 | 6,189,900 |
| Oct 31, 2024 | 79.75 | 80.39 | 77.12 | 78.21 | 78.21 | 4,637,000 |
| Oct 30, 2024 | 80.03 | 80.51 | 79.28 | 80.01 | 80.01 | 3,712,300 |
| Oct 29, 2024 | 79.39 | 80.80 | 79.21 | 80.39 | 80.39 | 5,131,300 |
| Oct 28, 2024 | 79.61 | 80.18 | 79.32 | 79.87 | 79.87 | 3,327,700 |
| Oct 25, 2024 | 80.10 | 80.97 | 78.78 | 79.05 | 79.05 | 3,834,500 |
| Oct 24, 2024 | 80.00 | 80.39 | 78.84 | 79.82 | 79.82 | 3,981,400 |
| Oct 23, 2024 | 81.23 | 81.91 | 79.12 | 79.66 | 79.66 | 4,832,300 |
| Oct 22, 2024 | 81.50 | 82.54 | 81.16 | 81.61 | 81.61 | 4,624,800 |
| Oct 21, 2024 | 82.03 | 83.25 | 81.29 | 82.66 | 82.66 | 5,437,900 |
| Oct 18, 2024 | 82.25 | 82.95 | 82.03 | 82.68 | 82.68 | 3,862,200 |
| Oct 17, 2024 | 82.89 | 83.18 | 81.14 | 81.63 | 81.63 | 3,519,800 |
| Oct 16, 2024 | 81.95 | 82.27 | 80.34 | 81.85 | 81.85 | 4,929,300 |
| Oct 15, 2024 | 83.60 | 83.77 | 80.46 | 81.93 | 81.93 | 6,484,700 |
| Oct 14, 2024 | 83.84 | 84.37 | 82.66 | 83.68 | 83.68 | 3,759,800 |
| Oct 11, 2024 | 81.97 | 84.20 | 81.89 | 83.24 | 83.24 | 3,775,000 |
| Oct 10, 2024 | 82.36 | 83.65 | 82.30 | 82.71 | 82.71 | 3,937,200 |
| Oct 9, 2024 | 82.63 | 84.12 | 82.63 | 83.41 | 83.41 | 4,741,400 |
| Oct 8, 2024 | 81.00 | 83.14 | 80.60 | 82.58 | 82.58 | 5,723,800 |
| Oct 7, 2024 | 81.85 | 82.10 | 80.30 | 80.86 | 80.86 | 5,495,800 |
| Oct 4, 2024 | 79.81 | 82.64 | 79.50 | 82.43 | 82.43 | 7,737,900 |
| Oct 3, 2024 | 78.50 | 79.32 | 77.69 | 78.14 | 78.14 | 4,625,400 |
| Oct 2, 2024 | 78.51 | 79.31 | 77.93 | 79.10 | 79.10 | 3,110,500 |
| Oct 1, 2024 | 80.00 | 80.24 | 77.77 | 78.45 | 78.45 | 5,656,200 |
| Sep 30, 2024 | 79.07 | 80.36 | 78.50 | 80.14 | 80.14 | 4,462,800 |
| Sep 27, 2024 | 80.82 | 81.15 | 79.19 | 79.21 | 79.21 | 3,973,600 |
| Sep 26, 2024 | 80.44 | 81.09 | 78.77 | 80.75 | 80.75 | 5,729,700 |
| Sep 25, 2024 | 80.13 | 80.91 | 79.01 | 79.26 | 79.26 | 5,021,900 |
| Sep 24, 2024 | 80.77 | 81.07 | 78.78 | 80.33 | 80.33 | 5,398,200 |
| Sep 23, 2024 | 79.00 | 80.80 | 78.85 | 80.11 | 80.11 | 7,896,200 |
| Sep 20, 2024 | 78.61 | 79.52 | 77.31 | 78.72 | 78.72 | 5,612,900 |
| Sep 19, 2024 | 77.40 | 79.31 | 76.64 | 78.68 | 78.68 | 9,864,300 |
| Sep 18, 2024 | 74.83 | 76.97 | 74.59 | 75.22 | 75.22 | 7,039,400 |
| Sep 17, 2024 | 75.50 | 75.76 | 73.66 | 74.45 | 74.45 | 8,177,400 |
| Sep 16, 2024 | 72.10 | 73.70 | 71.47 | 73.58 | 73.58 | 4,184,700 |
| Sep 13, 2024 | 71.83 | 73.44 | 71.76 | 72.45 | 72.45 | 5,655,600 |
| Sep 12, 2024 | 70.72 | 71.98 | 69.63 | 71.31 | 71.31 | 6,187,700 |
| Sep 11, 2024 | 68.55 | 71.76 | 68.10 | 71.52 | 71.52 | 7,063,300 |
| Sep 10, 2024 | 68.79 | 68.90 | 66.95 | 68.17 | 68.17 | 4,530,300 |
| Sep 9, 2024 | 68.48 | 69.49 | 67.14 | 68.13 | 68.13 | 4,298,600 |
| Sep 6, 2024 | 70.38 | 70.56 | 65.86 | 67.01 | 67.01 | 7,380,400 |
| Sep 5, 2024 | 70.00 | 70.93 | 69.31 | 70.11 | 70.11 | 3,296,200 |
| Sep 4, 2024 | 70.86 | 71.75 | 69.62 | 70.22 | 70.22 | 4,612,800 |
| Sep 3, 2024 | 73.15 | 73.22 | 70.82 | 71.26 | 71.26 | 5,773,600 |
| Aug 30, 2024 | 73.55 | 74.33 | 73.12 | 74.07 | 74.07 | 3,019,300 |
| Aug 29, 2024 | 72.90 | 74.34 | 72.87 | 73.27 | 73.27 | 3,620,100 |
| Aug 28, 2024 | 74.23 | 74.37 | 71.76 | 72.53 | 72.53 | 5,551,700 |
| Aug 27, 2024 | 74.47 | 74.87 | 72.86 | 74.53 | 74.53 | 4,389,800 |
| Aug 26, 2024 | 76.11 | 76.83 | 74.92 | 74.95 | 74.95 | 4,047,000 |
| Aug 23, 2024 | 75.00 | 76.44 | 74.69 | 76.14 | 76.14 | 5,405,600 |
| Aug 22, 2024 | 76.04 | 76.30 | 74.23 | 74.30 | 74.30 | 4,772,900 |
| Aug 21, 2024 | 75.00 | 76.20 | 74.87 | 76.14 | 76.14 | 5,760,500 |
| Aug 20, 2024 | 75.00 | 75.68 | 74.16 | 74.87 | 74.87 | 8,513,000 |
| Aug 19, 2024 | 74.55 | 75.17 | 73.92 | 75.16 | 75.16 | 6,246,700 |
| Aug 16, 2024 | 74.33 | 75.36 | 74.11 | 74.55 | 74.55 | 5,403,600 |
| Aug 15, 2024 | 73.02 | 74.91 | 73.01 | 74.85 | 74.85 | 10,849,700 |
| Aug 14, 2024 | 70.34 | 71.76 | 69.94 | 71.59 | 71.59 | 9,032,300 |
| Aug 13, 2024 | 68.84 | 70.07 | 68.68 | 69.90 | 69.90 | 10,545,500 |
| Aug 12, 2024 | 69.09 | 70.73 | 68.05 | 68.31 | 68.31 | 11,134,000 |
| Aug 9, 2024 | 68.16 | 69.32 | 67.42 | 69.30 | 69.30 | 10,931,200 |
| Aug 8, 2024 | 64.24 | 68.78 | 63.91 | 68.55 | 68.55 | 19,891,500 |
| Aug 7, 2024 | 64.50 | 67.78 | 63.55 | 63.89 | 63.89 | 49,976,600 |
| Aug 6, 2024 | 53.14 | 54.89 | 52.34 | 54.22 | 54.22 | 18,567,200 |
| Aug 5, 2024 | 48.59 | 53.36 | 48.56 | 52.26 | 52.26 | 16,525,200 |
| Aug 2, 2024 | 54.61 | 55.18 | 52.54 | 54.43 | 54.43 | 18,357,900 |
| Aug 1, 2024 | 61.60 | 62.00 | 57.25 | 58.17 | 58.17 | 9,598,300 |
| Jul 31, 2024 | 60.32 | 61.88 | 60.13 | 61.20 | 61.20 | 8,649,400 |
| Jul 30, 2024 | 59.83 | 61.02 | 58.93 | 59.20 | 59.20 | 6,669,800 |
| Jul 29, 2024 | 60.15 | 60.57 | 59.52 | 59.87 | 59.87 | 5,046,000 |
| Jul 26, 2024 | 61.42 | 61.52 | 59.81 | 59.94 | 59.94 | 5,256,400 |
| Jul 25, 2024 | 59.27 | 60.97 | 58.04 | 59.44 | 59.44 | 6,873,300 |
| Jul 24, 2024 | 62.10 | 62.52 | 59.16 | 59.27 | 59.27 | 8,255,600 |
| Jul 23, 2024 | 63.00 | 63.64 | 62.65 | 62.66 | 62.66 | 5,392,700 |
| Jul 22, 2024 | 63.46 | 63.78 | 61.44 | 62.69 | 62.69 | 9,143,800 |
| Jul 19, 2024 | 62.51 | 64.18 | 62.45 | 63.16 | 63.16 | 6,686,100 |
| Jul 18, 2024 | 65.90 | 66.09 | 62.72 | 63.11 | 63.11 | 7,904,800 |
| Jul 17, 2024 | 68.17 | 68.40 | 63.70 | 64.81 | 64.81 | 14,176,000 |
| Jul 16, 2024 | 67.26 | 70.04 | 66.83 | 69.72 | 69.72 | 21,416,800 |
| Jul 15, 2024 | 65.03 | 65.23 | 63.93 | 64.21 | 64.21 | 7,073,300 |
| Jul 12, 2024 | 65.85 | 65.99 | 64.63 | 64.89 | 64.89 | 7,778,500 |
| Jul 11, 2024 | 65.65 | 66.17 | 64.79 | 65.31 | 65.31 | 7,238,500 |
| Jul 10, 2024 | 66.30 | 66.33 | 64.61 | 65.61 | 65.61 | 7,121,000 |
| Jul 9, 2024 | 67.04 | 67.52 | 65.72 | 66.13 | 66.13 | 6,523,000 |
| Jul 8, 2024 | 67.53 | 67.79 | 66.94 | 67.34 | 67.34 | 4,606,000 |
| Jul 5, 2024 | 66.94 | 68.04 | 66.36 | 67.63 | 67.63 | 6,441,500 |
| Jul 3, 2024 | 66.26 | 67.22 | 66.26 | 66.73 | 66.73 | 3,931,000 |
| Jul 2, 2024 | 64.88 | 66.13 | 64.34 | 66.06 | 66.06 | 6,762,900 |
| Jul 1, 2024 | 65.96 | 65.97 | 63.05 | 64.63 | 64.63 | 8,395,400 |
| Jun 28, 2024 | 66.60 | 67.18 | 65.46 | 66.05 | 66.05 | 6,650,600 |
| Jun 27, 2024 | 65.29 | 66.84 | 65.16 | 66.37 | 66.37 | 7,716,300 |
| Jun 26, 2024 | 65.20 | 65.53 | 64.44 | 65.45 | 65.45 | 6,978,900 |
| Jun 25, 2024 | 64.48 | 65.49 | 64.06 | 64.78 | 64.78 | 6,484,600 |
| Jun 24, 2024 | 65.62 | 65.82 | 63.41 | 64.31 | 64.31 | 10,464,500 |
| Jun 21, 2024 | 63.81 | 65.19 | 63.41 | 65.03 | 65.03 | 8,199,700 |
| Jun 20, 2024 | 64.38 | 64.87 | 63.15 | 63.88 | 63.88 | 7,405,100 |
| Jun 18, 2024 | 65.90 | 66.11 | 63.97 | 64.25 | 64.25 | 11,280,600 |
| Jun 17, 2024 | 67.25 | 67.33 | 64.75 | 66.52 | 66.52 | 12,112,100 |
| Jun 14, 2024 | 65.86 | 68.21 | 65.43 | 67.66 | 67.66 | 17,915,800 |
Related Tickers
ADBE Adobe Inc.
391.68
-5.32%
UBER Uber Technologies, Inc.
83.93
-1.97%
CRM Salesforce, Inc.
258.40
-3.19%
SNOW Snowflake Inc.
208.18
-1.47%
CHYM Chime Financial, Inc. Class A Common Stock
34.79
-6.25%
MSTR Strategy Incorporated
382.87
+0.82%
DOCU DocuSign, Inc.
74.06
-2.57%
SOUN SoundHound AI, Inc.
9.10
-3.91%
NOW ServiceNow, Inc.
988.66
-1.86%
DDOG Datadog, Inc.
120.45
-1.82%